ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069510/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-50,5,-0.41,108529350,8924,127.19,12100,12350,12050,15730,8470,12100,12161.51,57.10,0,-353,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1315,2.84,0.61,12,0.08,4241.00,19877.00,12550,20250508,-3.98,8400,20240514,43.45,12550,-3.98,20250508,10350,16.43,20250103,12550,-3.98,20250508,8400,43.45,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,95125620,7813,111.36,12100,12350,12070,15730,8470,12100,12175.30,57.10,0,-502,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.07,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,87436950,7183,102.38,12100,12350,12070,15730,8470,12100,12172.76,57.10,0,-533,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.07,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,110,2,0.91,81675890,6711,95.65,12100,12350,12070,15730,8470,12100,12170.45,57.10,0,-596,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1332,2.88,0.61,12,0.06,4241.00,19877.00,12550,20250508,-2.71,8400,20240514,45.36,12550,-2.71,20250508,10350,17.97,20250103,12550,-2.71,20250508,8400,45.36,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,120,2,0.99,74166400,6096,86.89,12100,12350,12070,15730,8470,12100,12166.40,57.10,0,-723,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1333,2.88,0.61,12,0.06,4241.00,19877.00,12550,20250508,-2.63,8400,20240514,45.48,12550,-2.63,20250508,10350,18.07,20250103,12550,-2.63,20250508,8400,45.48,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,110605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,120,2,0.99,60540850,4981,70.99,12100,12350,12070,15730,8470,12100,12154.36,57.10,0,-368,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1333,2.88,0.61,12,0.05,4241.00,19877.00,12550,20250508,-2.63,8400,20240514,45.48,12550,-2.63,20250508,10350,18.07,20250103,12550,-2.63,20250508,8400,45.48,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,70,2,0.58,33355270,2744,39.11,12100,12350,12070,15730,8470,12100,12155.71,57.10,0,-615,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1328,2.87,0.61,12,0.03,4241.00,19877.00,12550,20250508,-3.03,8400,20240514,44.88,12550,-3.03,20250508,10350,17.58,20250103,12550,-3.03,20250508,8400,44.88,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250513,090609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12310,210,2,1.74,1285190,105,1.50,12100,12350,12070,15730,8470,12100,12239.90,57.10,0,-31,12433,12266,12133,11966,11833,12200,11900,55,3630,500,8710,10,1,10910000,1343,2.90,0.62,12,0.00,4241.00,19877.00,12550,20250508,-1.91,8400,20240514,46.55,12550,-1.91,20250508,10350,18.94,20250103,12550,-1.91,20250508,8400,46.55,20240514,0.10,Y,069510,500,54 억,,6229554,N,N,0,N,00,N
20250512,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-150,5,-1.22,84864045,7015,80.13,12250,12300,12000,15920,8580,12250,12097.40,57.10,0,-172,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1320,2.85,0.61,12,0.06,4241.00,19877.00,12550,20250508,-3.59,8400,20240514,44.05,12550,-3.59,20250508,10350,16.91,20250103,12550,-3.59,20250508,8400,44.05,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
20250512,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,-210,5,-1.71,59483375,4917,56.17,12250,12300,12000,15920,8580,12250,12097.34,57.10,0,-97,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1314,2.84,0.61,12,0.05,4241.00,19877.00,12550,20250508,-4.06,8400,20240514,43.33,12550,-4.06,20250508,10350,16.33,20250103,12550,-4.06,20250508,8400,43.33,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
20250512,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-170,5,-1.39,41592715,3432,39.20,12250,12300,12050,15920,8580,12250,12118.90,57.10,0,-207,12623,12436,12273,12086,11923,12355,12005,55,3670,500,8820,10,1,10910000,1318,2.85,0.61,12,0.03,4241.00,19877.00,12550,20250508,-3.75,8400,20240514,43.81,12550,-3.75,20250508,10350,16.71,20250103,12550,-3.75,20250508,8400,43.81,20240514,0.09,Y,069510,500,54 억,,6229867,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -50 5 -0.41 108529350 8924 127.19 12100 12350 12050 15730 8470 12100 12161.51 57.10 0 -353 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1315 2.84 0.61 12 0.08 4241.00 19877.00 12550 20250508 -3.98 8400 20240514 43.45 12550 -3.98 20250508 10350 16.43 20250103 12550 -3.98 20250508 8400 43.45 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
3 20250513 150603 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 110 2 0.91 95125620 7813 111.36 12100 12350 12070 15730 8470 12100 12175.30 57.10 0 -502 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1332 2.88 0.61 12 0.07 4241.00 19877.00 12550 20250508 -2.71 8400 20240514 45.36 12550 -2.71 20250508 10350 17.97 20250103 12550 -2.71 20250508 8400 45.36 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
4 20250513 140604 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 110 2 0.91 87436950 7183 102.38 12100 12350 12070 15730 8470 12100 12172.76 57.10 0 -533 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1332 2.88 0.61 12 0.07 4241.00 19877.00 12550 20250508 -2.71 8400 20240514 45.36 12550 -2.71 20250508 10350 17.97 20250103 12550 -2.71 20250508 8400 45.36 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
5 20250513 130605 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 110 2 0.91 81675890 6711 95.65 12100 12350 12070 15730 8470 12100 12170.45 57.10 0 -596 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1332 2.88 0.61 12 0.06 4241.00 19877.00 12550 20250508 -2.71 8400 20240514 45.36 12550 -2.71 20250508 10350 17.97 20250103 12550 -2.71 20250508 8400 45.36 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
6 20250513 120605 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 120 2 0.99 74166400 6096 86.89 12100 12350 12070 15730 8470 12100 12166.40 57.10 0 -723 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1333 2.88 0.61 12 0.06 4241.00 19877.00 12550 20250508 -2.63 8400 20240514 45.48 12550 -2.63 20250508 10350 18.07 20250103 12550 -2.63 20250508 8400 45.48 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
7 20250513 110605 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 120 2 0.99 60540850 4981 70.99 12100 12350 12070 15730 8470 12100 12154.36 57.10 0 -368 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1333 2.88 0.61 12 0.05 4241.00 19877.00 12550 20250508 -2.63 8400 20240514 45.48 12550 -2.63 20250508 10350 18.07 20250103 12550 -2.63 20250508 8400 45.48 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
8 20250513 100606 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 70 2 0.58 33355270 2744 39.11 12100 12350 12070 15730 8470 12100 12155.71 57.10 0 -615 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1328 2.87 0.61 12 0.03 4241.00 19877.00 12550 20250508 -3.03 8400 20240514 44.88 12550 -3.03 20250508 10350 17.58 20250103 12550 -3.03 20250508 8400 44.88 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
9 20250513 090609 57 100.00 KOSDAQ 전기·전자 N N N N N 12310 210 2 1.74 1285190 105 1.50 12100 12350 12070 15730 8470 12100 12239.90 57.10 0 -31 12433 12266 12133 11966 11833 12200 11900 55 3630 500 8710 10 1 10910000 1343 2.90 0.62 12 0.00 4241.00 19877.00 12550 20250508 -1.91 8400 20240514 46.55 12550 -1.91 20250508 10350 18.94 20250103 12550 -1.91 20250508 8400 46.55 20240514 0.10 Y 069510 500 54 억 6229554 N N 0 N 00 N
10 20250512 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 12100 -150 5 -1.22 84864045 7015 80.13 12250 12300 12000 15920 8580 12250 12097.40 57.10 0 -172 12623 12436 12273 12086 11923 12355 12005 55 3670 500 8820 10 1 10910000 1320 2.85 0.61 12 0.06 4241.00 19877.00 12550 20250508 -3.59 8400 20240514 44.05 12550 -3.59 20250508 10350 16.91 20250103 12550 -3.59 20250508 8400 44.05 20240514 0.09 Y 069510 500 54 억 6229867 N N 0 N 00 N
11 20250512 150600 57 100.00 KOSDAQ 전기·전자 N N N N N 12040 -210 5 -1.71 59483375 4917 56.17 12250 12300 12000 15920 8580 12250 12097.34 57.10 0 -97 12623 12436 12273 12086 11923 12355 12005 55 3670 500 8820 10 1 10910000 1314 2.84 0.61 12 0.05 4241.00 19877.00 12550 20250508 -4.06 8400 20240514 43.33 12550 -4.06 20250508 10350 16.33 20250103 12550 -4.06 20250508 8400 43.33 20240514 0.09 Y 069510 500 54 억 6229867 N N 0 N 00 N
12 20250512 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 -170 5 -1.39 41592715 3432 39.20 12250 12300 12050 15920 8580 12250 12118.90 57.10 0 -207 12623 12436 12273 12086 11923 12355 12005 55 3670 500 8820 10 1 10910000 1318 2.85 0.61 12 0.03 4241.00 19877.00 12550 20250508 -3.75 8400 20240514 43.81 12550 -3.75 20250508 10350 16.71 20250103 12550 -3.75 20250508 8400 43.81 20240514 0.09 Y 069510 500 54 억 6229867 N N 0 N 00 N